Jensen group Historical Data - JEN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.456621004566	43.8	44.1	43	3959	43.64287428	DE
4	1	2.32558139535	43	44.1	41	2233	43.02815439	DE
12	2	4.7619047619	42	45.2	40	2342	42.58648836	DE
26	3.3	8.10810810811	40.7	46	37.5	2044	42.27491266	DE
52	10.6	31.7365269461	33.4	46	32.2	2240	39.32325428	DE
156	17.1	63.5687732342	26.9	46	23.8	1955	33.65562751	DE
260	9.6	27.9069767442	34.4	46	19	2228	29.91461288	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735925400	44	0.5	1.15	44	44	43.8	352
1735839000	43.5	0.3	0.69	43.2	43.9	43	337
1735666200	43.2	-0.5	-1.14	43.7	43.9	43	663
1735579800	43.7	0.3	0.69	44	44	43.4	13151
1735320600	43.4	-0.1	-0.23	43.8	44.1	43.4	1686
1735061400	43.5	0.3	0.69	43.8	44	43.2	541
1734975000	43.2	1.6	3.85	41.8	44.1	41.8	5112
1734715800	41.6	0.6	1.46	41.5	41.8	41.5	705
1734629400	41	-1	-2.38	42	42.1	41	2290
1734543000	42	-1	-2.33	42.5	43	41.8	2162
1734456600	43	0.1	0.23	43.4	43.4	42	1492
1734370200	42.9	0.5	1.18	42.1	43	42.1	624
1734111000	42.4	0.3	0.71	42.5	42.5	42.1	1287
1734024600	42.1	-0.2	-0.47	42	42.5	42	588
1733938200	42.3	-0.2	-0.47	42.5	42.7	42.1	1181
1733851800	42.5	-0.2	-0.47	43	43	42.5	1255
1733765400	42.7	-0.7	-1.61	43.5	43.5	42.7	2587
1733506200	43.4	0	0.00	43	43.4	42.5	2294
1733419800	43.4	0.5	1.17	43.2	43.4	42.3	1804
1733333400	42.9	0.8	1.90	42.8	43	42.1	1748
1733247000	42.1	0.5	1.20	42.1	42.9	42	1143
1733160600	41.6	-1.9	-4.37	42.5	43.1	41.6	1139
1732901400	43.5	0.4	0.93	42	43.5	42	858
1732815000	43.1	0.6	1.41	42.9	43.1	42.1	1808
1732728600	42.5	-0.5	-1.16	42	42.5	41.5	2259
1732642200	43	0.5	1.18	42	43.4	41.3	4184
1732555800	42.5	2.1	5.20	40.8	42.5	40.8	7145
1732296600	40.4	-1.3	-3.12	41.2	41.6	40	4490
1732210200	41.7	-0.8	-1.88	42.5	42.5	41.1	1176
1732123800	42.5	0	0.00	42.2	42.5	41.4	1241
1732037400	42.5	-1	-2.30	42.9	42.9	42.3	1879
1731951000	43.5	-0.1	-0.23	43.7	43.7	42.9	3155
1731691800	43.6	-0.2	-0.46	43	43.6	42.8	1004
1731605400	43.8	0.1	0.23	43.8	43.9	42.8	3137
1731519000	43.7	0	0.00	43.7	43.9	43.1	1157
1731432600	43.7	0.6	1.39	43.2	43.7	43.2	808
1731346200	43.1	-0.1	-0.23	43.6	43.6	43.1	904
1731087000	43.2	-0.8	-1.82	43.5	43.5	43.2	699
1731000600	44	-1	-2.22	44.5	44.8	43.4	2575
1730914200	45	2.7	6.38	43.9	45.2	43.7	8626
1730827800	42.3	0.4	0.95	41.9	42.3	41.2	102
1730741400	41.9	-0.6	-1.41	41.1	42.4	41	2556
1730482200	42.5	0.8	1.92	42	42.5	41.7	762
1730395800	41.7	-0.8	-1.88	42	42.5	41	1327
1730309400	42.5	0.5	1.19	42	42.5	41.4	2485
1730223000	42	0.2	0.48	41.6	42	40.9	12139
1730136600	41.8	1.3	3.21	40.7	41.8	40.5	4171
1729873800	40.5	0	0.00	41	41	40.5	1041
1729787400	40.5	-0.3	-0.74	40.6	41	40.5	1400
1729701000	40.8	-0.3	-0.73	40.9	41.4	40.8	1118
1729614600	41.1	0.1	0.24	40.8	42	40.8	1335
1729528200	41	-0.2	-0.49	41.3	41.7	40.8	1064
1729269000	41.2	0.4	0.98	40.7	41.2	40.6	932
1729182600	40.8	-0.3	-0.73	40.7	40.8	40.5	3684
1729096200	41.1	-0.3	-0.72	41.4	41.4	40.8	436
1729009800	41.4	0	0.00	41.4	41.4	41	1025
1728923400	41.4	0.4	0.98	41.8	42.3	41.2	2153
1728664200	41	-1.5	-3.53	42	42.3	40	3694
1728577800	42.5	1.4	3.41	41.6	42.5	41	760
1728491400	41.1	-1.2	-2.84	42.2	42.2	41.1	850
1728405000	42.3	0.3	0.71	41.1	42.3	41.1	838
1728318600	42	1	2.44	42.5	42.5	41	962

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Jensen group (JEN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Jensen group (JEN) Historical

Jensen group (JEN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free